Telsys Ltd. (TLV:TLSY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 30,740
+440 (1.45%)
Apr 29, 2026, 10:35 AM IDT
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,100.00 | 31,200.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.66% | 36,084 |
| Apr 27, 2026 | 27,940.00 | 30,300.00 | 27,940.00 | 30,100.00 | 30,100.00 | 7.73% | 29,939 |
| Apr 24, 2026 | 27,660.00 | 28,750.00 | 27,150.00 | 27,940.00 | 27,940.00 | 1.01% | 5,154 |
| Apr 23, 2026 | 27,290.00 | 27,990.00 | 26,180.00 | 27,660.00 | 27,660.00 | 4.38% | 7,604 |
| Apr 20, 2026 | 26,600.00 | 27,450.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.38% | 5,747 |
| Apr 17, 2026 | 25,730.00 | 26,890.00 | 25,730.00 | 26,600.00 | 26,600.00 | 3.38% | 7,600 |
| Apr 16, 2026 | 25,380.00 | 25,800.00 | 24,880.00 | 25,730.00 | 25,730.00 | 1.38% | 14,964 |
| Apr 15, 2026 | 25,270.00 | 25,810.00 | 25,050.00 | 25,380.00 | 25,380.00 | 0.44% | 6,703 |
| Apr 14, 2026 | 25,060.00 | 25,990.00 | 24,780.00 | 25,270.00 | 25,270.00 | 1.32% | 10,870 |
| Apr 13, 2026 | 26,100.00 | 26,100.00 | 24,630.00 | 24,940.00 | 24,940.00 | -4.44% | 5,581 |
| Apr 10, 2026 | 26,090.00 | 26,870.00 | 25,510.00 | 26,100.00 | 25,764.76 | 0.04% | 3,137 |
| Apr 9, 2026 | 27,100.00 | 27,610.00 | 25,710.00 | 26,090.00 | 25,754.89 | -2.79% | 18,806 |
| Apr 6, 2026 | 27,220.00 | 27,220.00 | 26,750.00 | 26,840.00 | 26,495.25 | -1.40% | 4,360 |
| Apr 3, 2026 | 28,860.00 | 28,860.00 | 26,330.00 | 27,220.00 | 26,870.37 | 2.06% | 1,937 |
| Mar 31, 2026 | 26,120.00 | 26,900.00 | 25,870.00 | 26,670.00 | 26,327.44 | 2.11% | 16,399 |
| Mar 30, 2026 | 26,750.00 | 26,860.00 | 26,010.00 | 26,120.00 | 25,784.50 | -2.36% | 6,802 |
| Mar 27, 2026 | 27,810.00 | 28,620.00 | 26,000.00 | 26,750.00 | 26,406.41 | -3.81% | 4,626 |
| Mar 26, 2026 | 27,000.00 | 28,940.00 | 25,920.00 | 27,810.00 | 27,452.80 | 3.00% | 10,685 |
| Mar 25, 2026 | 25,950.00 | 28,950.00 | 25,800.00 | 27,000.00 | 26,653.20 | 15.29% | 47,093 |
| Mar 24, 2026 | 23,420.00 | 23,880.00 | 23,420.00 | 23,420.00 | 23,119.18 | - | 1,050 |
| Mar 23, 2026 | 23,680.00 | 23,770.00 | 22,780.00 | 23,420.00 | 23,119.18 | -1.10% | 4,386 |
| Mar 20, 2026 | 23,530.00 | 23,920.00 | 23,530.00 | 23,680.00 | 23,375.84 | 0.64% | 744 |
| Mar 19, 2026 | 23,400.00 | 23,870.00 | 23,400.00 | 23,530.00 | 23,227.77 | 0.56% | 949 |
| Mar 18, 2026 | 23,940.00 | 23,940.00 | 22,460.00 | 23,400.00 | 23,099.44 | 5.17% | 5,920 |
| Mar 17, 2026 | 22,150.00 | 22,720.00 | 21,950.00 | 22,250.00 | 21,964.21 | 0.86% | 3,333 |
| Mar 16, 2026 | 22,820.00 | 22,820.00 | 22,000.00 | 22,060.00 | 21,776.65 | -2.00% | 2,383 |
| Mar 13, 2026 | 22,400.00 | 22,800.00 | 22,220.00 | 22,510.00 | 22,220.87 | -1.36% | 2,039 |
| Mar 12, 2026 | 23,440.00 | 23,440.00 | 22,800.00 | 22,820.00 | 22,526.89 | -2.65% | 1,934 |
| Mar 11, 2026 | 22,540.00 | 23,940.00 | 22,230.00 | 23,440.00 | 23,138.93 | 3.99% | 2,257 |
| Mar 10, 2026 | 22,870.00 | 23,130.00 | 22,500.00 | 22,540.00 | 22,250.49 | -1.44% | 2,141 |
| Mar 9, 2026 | 23,680.00 | 23,680.00 | 22,800.00 | 22,870.00 | 22,576.25 | -3.42% | 1,771 |
| Mar 6, 2026 | 24,060.00 | 23,970.00 | 23,670.00 | 23,680.00 | 23,375.84 | -1.58% | 1,874 |
| Mar 5, 2026 | 23,660.00 | 24,170.00 | 23,580.00 | 24,060.00 | 23,750.96 | 1.69% | 15,300 |
| Mar 4, 2026 | 23,250.00 | 23,770.00 | 22,930.00 | 23,660.00 | 23,356.10 | 1.76% | 1,423 |
| Mar 2, 2026 | 23,830.00 | 23,830.00 | 23,100.00 | 23,250.00 | 22,951.37 | 3.33% | 3,124 |
| Feb 27, 2026 | 21,700.00 | 22,600.00 | 21,680.00 | 22,500.00 | 22,211.00 | 3.31% | 4,821 |
| Feb 26, 2026 | 22,230.00 | 22,410.00 | 21,780.00 | 21,780.00 | 21,500.25 | -2.02% | 4,498 |
| Feb 25, 2026 | 22,700.00 | 22,700.00 | 21,450.00 | 22,230.00 | 21,944.47 | - | 5,025 |
| Feb 24, 2026 | 22,420.00 | 22,420.00 | 21,910.00 | 22,230.00 | 21,944.47 | -0.85% | 4,601 |
| Feb 23, 2026 | 21,870.00 | 22,500.00 | 21,060.00 | 22,420.00 | 22,132.03 | 2.51% | 5,877 |
| Feb 20, 2026 | 21,490.00 | 22,080.00 | 21,200.00 | 21,870.00 | 21,589.09 | 1.77% | 4,218 |
| Feb 19, 2026 | 21,350.00 | 21,990.00 | 20,690.00 | 21,490.00 | 21,213.97 | 0.66% | 6,186 |
| Feb 18, 2026 | 21,590.00 | 21,680.00 | 21,210.00 | 21,350.00 | 21,075.77 | -1.11% | 1,695 |
| Feb 17, 2026 | 22,270.00 | 22,040.00 | 21,510.00 | 21,590.00 | 21,312.69 | -3.05% | 4,099 |
| Feb 16, 2026 | 22,410.00 | 22,650.00 | 22,170.00 | 22,270.00 | 21,983.95 | -0.62% | 2,208 |
| Feb 13, 2026 | 22,400.00 | 22,740.00 | 21,960.00 | 22,410.00 | 22,122.16 | 0.04% | 1,644 |
| Feb 12, 2026 | 22,410.00 | 22,930.00 | 22,030.00 | 22,400.00 | 22,112.28 | -0.04% | 7,154 |
| Feb 11, 2026 | 22,700.00 | 22,770.00 | 22,250.00 | 22,410.00 | 22,122.16 | -1.28% | 1,917 |
| Feb 10, 2026 | 22,220.00 | 22,790.00 | 21,810.00 | 22,700.00 | 22,408.43 | 2.16% | 4,123 |
| Feb 9, 2026 | 22,760.00 | 22,760.00 | 21,950.00 | 22,220.00 | 21,934.60 | 0.63% | 6,684 |
| Feb 6, 2026 | 21,860.00 | 22,400.00 | 21,600.00 | 22,080.00 | 21,796.39 | 1.01% | 5,326 |
| Feb 5, 2026 | 22,310.00 | 22,730.00 | 21,210.00 | 21,860.00 | 21,579.22 | -2.02% | 68,465 |
| Feb 4, 2026 | 23,400.00 | 23,400.00 | 22,310.00 | 22,310.00 | 22,023.44 | -3.75% | 7,244 |
| Feb 3, 2026 | 22,910.00 | 23,340.00 | 22,600.00 | 23,180.00 | 22,882.27 | 1.18% | 4,382 |
| Feb 2, 2026 | 22,870.00 | 23,520.00 | 22,370.00 | 22,910.00 | 22,615.73 | 0.17% | 3,452 |
| Jan 30, 2026 | 22,590.00 | 22,890.00 | 22,200.00 | 22,870.00 | 22,576.25 | 1.24% | 6,363 |
| Jan 29, 2026 | 23,000.00 | 23,280.00 | 22,570.00 | 22,590.00 | 22,299.84 | -2.42% | 5,282 |
| Jan 28, 2026 | 23,940.00 | 24,130.00 | 23,010.00 | 23,150.00 | 22,852.65 | -3.30% | 8,853 |
| Jan 27, 2026 | 23,800.00 | 24,100.00 | 23,400.00 | 23,940.00 | 23,632.50 | 0.59% | 4,359 |
| Jan 26, 2026 | 24,000.00 | 24,370.00 | 23,260.00 | 23,800.00 | 23,494.30 | -0.83% | 5,585 |
| Jan 23, 2026 | 23,660.00 | 24,000.00 | 23,380.00 | 24,000.00 | 23,691.73 | 1.44% | 2,019 |
| Jan 22, 2026 | 23,260.00 | 23,900.00 | 23,260.00 | 23,660.00 | 23,356.10 | 0.64% | 7,386 |
| Jan 21, 2026 | 23,920.00 | 24,030.00 | 23,360.00 | 23,510.00 | 23,208.03 | -1.71% | 4,461 |
| Jan 20, 2026 | 23,830.00 | 24,040.00 | 23,300.00 | 23,920.00 | 23,612.76 | 0.38% | 3,224 |
| Jan 19, 2026 | 24,440.00 | 24,870.00 | 23,690.00 | 23,830.00 | 23,523.92 | -2.50% | 4,861 |
| Jan 16, 2026 | 24,530.00 | 25,340.00 | 24,390.00 | 24,440.00 | 24,126.08 | -0.37% | 6,894 |
| Jan 15, 2026 | 24,730.00 | 25,630.00 | 24,530.00 | 24,530.00 | 24,214.93 | -0.81% | 21,008 |
| Jan 14, 2026 | 24,540.00 | 25,040.00 | 23,930.00 | 24,730.00 | 24,412.36 | 0.77% | 7,116 |
| Jan 13, 2026 | 24,600.00 | 24,910.00 | 24,310.00 | 24,540.00 | 24,224.80 | -0.24% | 5,260 |
| Jan 12, 2026 | 25,200.00 | 25,430.00 | 24,070.00 | 24,600.00 | 24,284.03 | -0.85% | 4,908 |
| Jan 9, 2026 | 24,310.00 | 24,890.00 | 24,050.00 | 24,810.00 | 24,491.33 | 2.06% | 1,478 |
| Jan 8, 2026 | 23,870.00 | 24,540.00 | 23,810.00 | 24,310.00 | 23,997.75 | 1.84% | 3,715 |
| Jan 7, 2026 | 23,830.00 | 24,240.00 | 23,300.00 | 23,870.00 | 23,563.40 | 0.17% | 10,408 |
| Jan 6, 2026 | 23,290.00 | 23,830.00 | 23,010.00 | 23,830.00 | 23,523.92 | 2.32% | 7,551 |
| Jan 5, 2026 | 22,870.00 | 23,310.00 | 22,800.00 | 23,290.00 | 22,990.85 | 1.84% | 5,135 |
| Jan 1, 2026 | 23,140.00 | 23,810.00 | 22,870.00 | 22,870.00 | 22,576.25 | -1.17% | 1,903 |
| Dec 31, 2025 | 23,000.00 | 23,730.00 | 22,870.00 | 23,140.00 | 22,842.78 | 0.61% | 5,434 |
| Dec 30, 2025 | 22,220.00 | 23,000.00 | 22,130.00 | 23,000.00 | 22,704.58 | 3.51% | 4,450 |
| Dec 29, 2025 | 22,590.00 | 22,640.00 | 21,670.00 | 22,220.00 | 21,934.60 | -1.64% | 6,330 |
| Dec 28, 2025 | 22,740.00 | 22,740.00 | 22,220.00 | 22,590.00 | 22,299.84 | 1.12% | 2,692 |
| Dec 25, 2025 | 22,200.00 | 22,660.00 | 22,060.00 | 22,340.00 | 22,053.05 | 0.18% | 7,694 |
| Dec 24, 2025 | 22,130.00 | 22,300.00 | 22,010.00 | 22,300.00 | 22,013.57 | 0.77% | 4,706 |
| Dec 23, 2025 | 21,600.00 | 22,280.00 | 21,460.00 | 22,130.00 | 21,845.75 | 2.45% | 5,836 |
| Dec 22, 2025 | 21,520.00 | 21,900.00 | 21,310.00 | 21,600.00 | 21,322.56 | -1.14% | 4,736 |
| Dec 21, 2025 | 21,240.00 | 21,950.00 | 21,240.00 | 21,850.00 | 21,242.21 | 2.87% | 1,512 |
| Dec 18, 2025 | 21,200.00 | 21,510.00 | 21,010.00 | 21,240.00 | 20,649.18 | 0.19% | 6,919 |
| Dec 17, 2025 | 20,600.00 | 21,330.00 | 20,600.00 | 21,200.00 | 20,610.29 | 2.91% | 10,744 |
| Dec 16, 2025 | 21,170.00 | 21,410.00 | 20,530.00 | 20,600.00 | 20,026.98 | -2.69% | 25,885 |
| Dec 15, 2025 | 21,600.00 | 21,930.00 | 20,750.00 | 21,170.00 | 20,581.12 | -1.99% | 20,760 |
| Dec 14, 2025 | 21,440.00 | 21,800.00 | 21,450.00 | 21,600.00 | 20,999.16 | 0.75% | 4,683 |
| Dec 11, 2025 | 21,670.00 | 21,850.00 | 21,200.00 | 21,440.00 | 20,843.61 | -1.06% | 7,543 |
| Dec 10, 2025 | 21,920.00 | 21,990.00 | 21,520.00 | 21,670.00 | 21,067.22 | -1.14% | 4,360 |
| Dec 9, 2025 | 22,570.00 | 22,620.00 | 21,830.00 | 21,920.00 | 21,310.26 | -2.88% | 8,700 |
| Dec 8, 2025 | 23,140.00 | 23,300.00 | 22,490.00 | 22,570.00 | 21,942.18 | -2.46% | 5,588 |
| Dec 7, 2025 | 23,080.00 | 23,210.00 | 22,900.00 | 23,140.00 | 22,496.33 | 0.26% | 1,638 |
| Dec 4, 2025 | 22,870.00 | 23,310.00 | 22,870.00 | 23,080.00 | 22,437.99 | 0.92% | 3,377 |
| Dec 3, 2025 | 22,430.00 | 22,870.00 | 22,250.00 | 22,870.00 | 22,233.84 | 1.96% | 2,958 |
| Dec 2, 2025 | 22,380.00 | 22,570.00 | 22,120.00 | 22,430.00 | 21,806.07 | 0.22% | 14,833 |
| Dec 1, 2025 | 22,280.00 | 22,410.00 | 21,360.00 | 22,380.00 | 21,757.47 | 0.45% | 5,231 |
| Nov 30, 2025 | 22,220.00 | 22,400.00 | 21,650.00 | 22,280.00 | 21,660.25 | 2.20% | 3,883 |